Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.09 | 27.28 | 26.96 | 27.21 | 157,409 | +0.01(+0.03%) |
Aug 28, 2015 | 27.08 | 27.28 | 27.02 | 27.21 | 172,881 | +0.04(+0.15%) |
Aug 27, 2015 | 26.82 | 27.28 | 26.74 | 27.17 | 1,148,691 | +0.72(+2.72%) |
Aug 26, 2015 | 25.95 | 26.47 | 25.68 | 26.45 | 555,542 | +1.01(+3.97%) |
Aug 25, 2015 | 26.53 | 26.99 | 25.44 | 25.44 | 779,427 | -0.59(-2.27%) |
Aug 24, 2015 | 26.83 | 26.83 | 21.23 | 26.03 | 1,383,416 | -1.34(-4.90%) |
Aug 21, 2015 | 27.80 | 27.84 | 27.37 | 27.37 | 498,344 | -0.69(-2.45%) |
Aug 20, 2015 | 28.70 | 28.70 | 28.04 | 28.06 | 1,355,921 | -0.84(-2.92%) |
Aug 19, 2015 | 29.17 | 29.22 | 28.89 | 28.90 | 59,866 | -0.37(-1.27%) |
Aug 18, 2015 | 29.21 | 29.42 | 29.14 | 29.27 | 66,826 | +0.02(+0.05%) |
Aug 17, 2015 | 29.10 | 29.42 | 28.89 | 29.26 | 110,126 | +0.05(+0.16%) |
Aug 14, 2015 | 28.86 | 29.22 | 28.84 | 29.21 | 96,632 | +0.38(+1.31%) |
Aug 13, 2015 | 28.73 | 28.91 | 28.61 | 28.83 | 80,315 | +0.15(+0.52%) |
Aug 12, 2015 | 29.00 | 29.00 | 28.32 | 28.68 | 178,586 | -0.53(-1.81%) |
Aug 11, 2015 | 29.42 | 29.48 | 29.07 | 29.21 | 85,170 | -0.47(-1.60%) |
Aug 10, 2015 | 29.38 | 29.69 | 29.35 | 29.68 | 203,756 | +0.54(+1.87%) |
Aug 07, 2015 | 29.31 | 29.46 | 28.96 | 29.14 | 203,581 | -0.17(-0.57%) |
Aug 06, 2015 | 29.46 | 29.57 | 29.21 | 29.31 | 99,245 | -0.14(-0.48%) |
Aug 05, 2015 | 29.37 | 29.71 | 29.30 | 29.45 | 97,798 | +0.23(+0.78%) |
Aug 04, 2015 | 29.14 | 29.45 | 29.14 | 29.22 | 144,261 | +0.09(+0.30%) |
Aug 03, 2015 | 29.18 | 29.26 | 28.91 | 29.13 | 541,029 | -0.07(-0.24%) |
Jul 31, 2015 | 29.33 | 29.33 | 29.12 | 29.20 | 51,553 | -0.09(-0.32%) |
Jul 30, 2015 | 29.13 | 29.30 | 29.11 | 29.30 | 89,755 | +0.09(+0.32%) |
Jul 29, 2015 | 29.06 | 29.25 | 28.95 | 29.20 | 120,600 | +0.16(+0.54%) |
Jul 28, 2015 | 29.15 | 29.46 | 28.82 | 29.04 | 161,405 | +0.06(+0.19%) |
Jul 27, 2015 | 29.17 | 29.17 | 28.92 | 28.99 | 153,196 | -0.33(-1.13%) |
Jul 24, 2015 | 29.60 | 29.60 | 29.29 | 29.32 | 131,663 | -0.24(-0.81%) |
Jul 23, 2015 | 29.87 | 29.99 | 29.51 | 29.56 | 139,624 | -0.26(-0.86%) |
Jul 22, 2015 | 29.48 | 29.93 | 29.48 | 29.82 | 104,885 | +0.27(+0.91%) |
Jul 21, 2015 | 29.66 | 29.90 | 29.47 | 29.55 | 110,114 | -0.07(-0.24%) |
Jul 20, 2015 | 29.46 | 29.69 | 29.44 | 29.62 | 76,796 | +0.17(+0.56%) |
Jul 17, 2015 | 29.72 | 29.72 | 29.26 | 29.46 | 255,632 | -0.28(-0.96%) |
Jul 16, 2015 | 29.84 | 29.88 | 29.70 | 29.74 | 183,462 | +0.13(+0.45%) |
Jul 15, 2015 | 29.21 | 29.70 | 29.21 | 29.61 | 1,728,205 | +0.37(+1.27%) |
Jul 14, 2015 | 29.04 | 29.25 | 28.93 | 29.23 | 66,357 | +0.09(+0.32%) |
Jul 13, 2015 | 29.11 | 29.23 | 29.04 | 29.14 | 116,714 | +0.26(+0.90%) |
Jul 10, 2015 | 28.89 | 29.05 | 28.76 | 28.88 | 566,494 | +0.33(+1.16%) |
Jul 09, 2015 | 28.58 | 28.70 | 28.44 | 28.55 | 156,227 | +0.31(+1.09%) |
Jul 08, 2015 | 28.29 | 28.44 | 28.17 | 28.24 | 232,597 | -0.41(-1.43%) |
Jul 07, 2015 | 28.80 | 28.83 | 28.26 | 28.65 | 134,404 | -0.25(-0.87%) |
Jul 06, 2015 | 28.63 | 28.92 | 28.55 | 28.90 | 73,207 | -0.06(-0.19%) |
Jul 02, 2015 | 29.25 | 28.96 | 28.96 | 28.96 | 81,193 | -0.38(-1.29%) |
Jul 01, 2015 | 29.16 | 29.38 | 29.15 | 29.34 | 138,585 | +0.43(+1.50%) |
Jun 30, 2015 | 29.08 | 29.34 | 28.82 | 28.90 | 152,463 | +0.06(+0.22%) |
Jun 29, 2015 | 29.13 | 29.33 | 28.81 | 28.84 | 132,077 | -0.72(-2.43%) |
Jun 26, 2015 | 29.56 | 29.70 | 29.49 | 29.56 | 137,963 | +0.13(+0.43%) |
Jun 25, 2015 | 29.63 | 29.72 | 29.37 | 29.43 | 137,042 | -0.07(-0.24%) |
Jun 24, 2015 | 29.67 | 29.77 | 29.49 | 29.50 | 128,431 | -0.23(-0.77%) |
Jun 23, 2015 | 29.55 | 29.79 | 29.55 | 29.73 | 694,883 | +0.21(+0.72%) |
Jun 22, 2015 | 29.37 | 29.53 | 29.37 | 29.52 | 170,896 | +0.36(+1.24%) |
Jun 19, 2015 | 29.26 | 29.33 | 29.12 | 29.16 | 87,203 | -0.16(-0.56%) |
Jun 18, 2015 | 29.27 | 29.37 | 29.00 | 29.32 | 1,243,905 | +0.14(+0.48%) |
Jun 17, 2015 | 29.54 | 29.62 | 29.16 | 29.18 | 1,381,332 | -0.31(-1.06%) |
Jun 16, 2015 | 29.25 | 29.52 | 29.21 | 29.50 | 277,775 | +0.22(+0.75%) |
Jun 15, 2015 | 29.19 | 29.41 | 28.98 | 29.28 | 552,934 | -0.09(-0.29%) |
Jun 12, 2015 | 29.30 | 29.39 | 29.21 | 29.36 | 237,300 | -0.03(-0.11%) |
Jun 11, 2015 | 29.60 | 29.60 | 29.29 | 29.39 | 2,835,128 | -0.08(-0.27%) |
Jun 10, 2015 | 29.17 | 29.61 | 29.13 | 29.47 | 311,056 | +0.42(+1.43%) |
Jun 09, 2015 | 28.73 | 29.17 | 28.69 | 29.06 | 175,565 | +0.30(+1.04%) |
Jun 08, 2015 | 28.79 | 28.95 | 28.70 | 28.76 | 1,506,453 | -0.05(-0.16%) |
Jun 05, 2015 | 28.64 | 28.88 | 28.55 | 28.80 | 128,431 | +0.49(+1.72%) |
Jun 04, 2015 | 28.49 | 28.55 | 28.26 | 28.32 | 681,947 | -0.25(-0.88%) |
Jun 03, 2015 | 28.25 | 28.63 | 28.25 | 28.57 | 112,393 | +0.42(+1.51%) |
Jun 02, 2015 | 27.89 | 28.20 | 27.80 | 28.15 | 60,540 | +0.27(+0.96%) |